Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2011	0.00 / 0.00%	5.00	5.00	4.80	4.80	4.89	1.75	270,600
8/4/2011	+0.20 / +4.35%	4.60	4.80	4.60	4.80	4.76	1.75	242,800
8/3/2011	0.00 / 0.00%	4.50	4.60	4.40	4.60	4.46	1.68	272,600
8/2/2011	-0.20 / -4.17%	4.70	4.80	4.50	4.60	4.64	1.68	153,200
8/1/2011	-0.10 / -2.04%	5.00	5.00	4.70	4.80	4.81	1.75	239,500
7/29/2011	-0.10 / -2.00%	5.00	5.00	4.90	4.90	4.97	1.79	67,200
7/28/2011	-0.20 / -3.85%	5.10	5.30	5.00	5.00	5.04	1.82	245,400
7/27/2011	+0.10 / +1.96%	5.20	5.20	5.00	5.20	5.09	1.90	228,200
7/26/2011	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.10	1.86	239,400
7/25/2011	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.10	1.86	117,100
7/22/2011	-0.10 / -1.89%	5.40	5.40	5.20	5.20	5.27	1.90	157,800
7/21/2011	-0.20 / -3.64%	5.50	5.50	5.30	5.30	5.39	1.93	78,000
7/20/2011	+0.30 / +5.77%	5.30	5.50	5.20	5.50	5.39	2.01	279,000
7/19/2011	0.00 / 0.00%	5.00	5.30	5.00	5.20	5.20	1.90	96,900
7/18/2011	-0.20 / -3.70%	5.30	5.30	5.20	5.20	5.23	1.90	107,300
7/15/2011	0.00 / 0.00%	5.40	5.40	5.20	5.40	5.28	1.97	150,700
7/14/2011	0.00 / 0.00%	5.30	5.50	5.20	5.40	5.33	1.97	132,500
7/13/2011	-0.10 / -1.82%	5.50	5.60	5.30	5.40	5.42	1.97	139,500
7/12/2011	+0.20 / +3.77%	5.20	5.50	5.20	5.50	5.32	2.01	205,000
7/11/2011	-0.30 / -5.36%	5.30	5.40	5.20	5.30	5.32	1.93	243,300
7/8/2011	-0.10 / -1.75%	5.60	5.60	5.50	5.60	5.50	2.04	178,800
7/7/2011	+0.10 / +1.79%	5.70	5.80	5.50	5.70	5.60	2.08	100,900
7/6/2011	-0.20 / -3.45%	5.80	6.00	5.60	5.60	5.75	2.04	122,500
7/5/2011	+0.10 / +1.75%	5.70	5.80	5.70	5.80	5.80	2.12	127,000
7/4/2011	+0.20 / +3.64%	5.50	5.70	5.30	5.70	5.55	2.08	128,400
7/1/2011	-0.20 / -3.51%	5.60	5.60	5.40	5.50	5.49	2.01	254,400
6/30/2011	-0.20 / -3.39%	5.90	5.90	5.60	5.70	5.74	2.08	197,000
6/29/2011	0.00 / 0.00%	5.80	6.00	5.70	5.90	5.83	2.15	196,300
6/28/2011	-0.20 / -3.28%	6.10	6.20	5.70	5.90	5.88	2.15	325,300
6/27/2011	-0.10 / -1.61%	6.20	6.30	6.00	6.10	6.10	2.23	221,000

<<Previous 30 days Next 30 days>>

IDJ News

04/12	IDJ: Result of the issuance of bond package IBond37.H.20.23.029 abd IBond38.H.20.23.030
30/11	IDJ: Result of the issuance of the bond package IBond36.H.20.23.028
30/11	IDJ: Information disclosure about the result of the redemption of IBond_2019.09.50
10/11	IDJ: Notice of record date for Dividend payment in cash
09/11	IDJ: Notice of the redemption of IBond 2019.09.50

More News

Related Companies

	Volume	Price	Change
AAV	875,100	6.30	0.00%
AGG	210,500	14.95	-2.29%
API	490,300	7.10	1.43%
ASM	1,092,800	8.62	-2.27%
BCR	1,102,200	5.20	0.00%
BII	211,200	0.70	0.00%
BVL	1,300	10.00	-4.76%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%